Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
NRL | 2020-02-28 | 110.00 | 114.90 | 110.00 | 111.97 | 433900 |
NRL | 2020-02-27 | 110.00 | 111.80 | 107.50 | 110.97 | 262800 |
NRL | 2020-02-26 | 113.50 | 114.75 | 110.80 | 112.61 | 231100 |
NRL | 2020-02-25 | 112.97 | 113.50 | 110.09 | 112.16 | 261500 |
NRL | 2020-02-24 | 117.00 | 117.00 | 110.51 | 111.23 | 462200 |
NRL | 2020-02-21 | 118.25 | 122.88 | 117.69 | 118.12 | 198900 |
NRL | 2020-02-20 | 123.80 | 123.94 | 121.01 | 121.72 | 426800 |
NRL | 2020-02-19 | 117.00 | 123.66 | 116.98 | 123.02 | 964100 |
NRL | 2020-02-18 | 117.98 | 117.98 | 115.51 | 116.12 | 56000 |
NRL | 2020-02-17 | 118.00 | 117.98 | 115.16 | 116.91 | 75300 |
NRL | 2020-02-14 | 117.19 | 119.19 | 116.00 | 117.16 | 186600 |
NRL | 2020-02-13 | 121.40 | 123.40 | 117.00 | 118.83 | 555800 |
NRL | 2020-02-12 | 118.90 | 122.19 | 116.50 | 120.33 | 794700 |
NRL | 2020-02-11 | 121.98 | 123.40 | 113.84 | 117.19 | 884100 |
NRL | 2020-02-10 | 128.00 | 128.00 | 121.01 | 121.11 | 464100 |
NRL | 2020-02-07 | 135.50 | 136.44 | 128.33 | 128.74 | 362700 |
NRL | 2020-02-06 | 140.00 | 140.50 | 136.00 | 136.52 | 198300 |
NRL | 2020-02-04 | 142.00 | 144.00 | 136.49 | 139.80 | 366800 |
NRL | 2020-02-03 | 142.60 | 144.00 | 140.60 | 141.80 | 167100 |
NRL | 2020-01-31 | 148.02 | 151.25 | 145.60 | 146.80 | 599500 |
NRL | 2020-01-30 | 148.25 | 148.50 | 146.50 | 147.63 | 226100 |
NRL | 2020-01-29 | 149.94 | 151.00 | 147.00 | 147.49 | 622000 |
NRL | 2020-01-28 | 145.05 | 150.50 | 144.50 | 147.83 | 491900 |
NRL | 2020-01-27 | 152.50 | 152.55 | 145.00 | 146.32 | 739100 |
NRL | 2020-01-24 | 143.30 | 150.86 | 142.50 | 149.33 | 477700 |
NRL | 2020-01-23 | 144.10 | 146.44 | 142.00 | 143.00 | 711500 |
NRL | 2020-01-22 | 144.50 | 146.75 | 142.25 | 143.77 | 707400 |
NRL | 2020-01-21 | 144.91 | 146.28 | 139.00 | 143.10 | 822600 |
NRL | 2020-01-20 | 146.00 | 147.30 | 143.00 | 144.91 | 185100 |
NRL | 2020-01-17 | 148.33 | 148.50 | 145.50 | 145.96 | 194300 |
NRL | 2020-01-16 | 146.14 | 149.80 | 146.00 | 147.07 | 284600 |
NRL | 2020-01-15 | 147.00 | 148.00 | 146.14 | 146.77 | 128000 |
NRL | 2020-01-14 | 146.50 | 152.00 | 146.50 | 148.50 | 434900 |
NRL | 2020-01-13 | 147.00 | 149.44 | 145.10 | 146.69 | 227600 |
NRL | 2020-01-10 | 151.80 | 153.88 | 148.50 | 149.00 | 501800 |
NRL | 2020-01-09 | 150.00 | 151.13 | 148.30 | 151.13 | 758700 |
NRL | 2020-01-08 | 147.05 | 150.69 | 143.00 | 143.94 | 731500 |
NRL | 2020-01-07 | 146.00 | 149.03 | 143.19 | 149.03 | 670400 |
NRL | 2020-01-06 | 145.00 | 146.80 | 141.92 | 141.94 | 511100 |
NRL | 2020-01-03 | 156.89 | 157.02 | 148.05 | 149.39 | 671100 |
NRL | 2020-01-02 | 149.50 | 154.69 | 149.00 | 154.27 | 697900 |
NRL | 2020-01-01 | 140.00 | 148.13 | 140.00 | 147.33 | 483400 |
NRL | 2019-12-31 | 140.00 | 143.50 | 139.00 | 141.08 | 312800 |
NRL | 2019-12-30 | 140.25 | 143.60 | 139.22 | 140.33 | 127100 |
NRL | 2019-12-27 | 145.16 | 145.67 | 139.00 | 140.11 | 350900 |
NRL | 2019-12-26 | 139.77 | 145.80 | 139.77 | 144.72 | 749900 |
NRL | 2019-12-24 | 139.94 | 141.00 | 134.80 | 138.86 | 691400 |
NRL | 2019-12-23 | 143.50 | 143.50 | 137.08 | 137.30 | 346600 |
NRL | 2019-12-20 | 148.00 | 151.39 | 143.50 | 144.30 | 394200 |
NRL | 2019-12-19 | 154.89 | 157.19 | 147.05 | 147.71 | 583600 |
NRL | 2019-12-18 | 152.60 | 158.72 | 152.00 | 154.77 | 684200 |
NRL | 2019-12-17 | 161.86 | 163.39 | 151.80 | 155.22 | 1176200 |
NRL | 2019-12-16 | 153.50 | 160.74 | 151.99 | 159.58 | 879100 |
NRL | 2019-12-13 | 148.97 | 155.39 | 147.60 | 153.08 | 746800 |
NRL | 2019-12-12 | 152.11 | 152.11 | 146.55 | 148.64 | 750100 |
NRL | 2019-12-11 | 162.97 | 163.50 | 152.86 | 153.00 | 831100 |
NRL | 2019-12-10 | 157.25 | 162.16 | 155.00 | 160.89 | 2478800 |
NRL | 2019-12-09 | 154.50 | 158.00 | 150.10 | 154.44 | 2241000 |
NRL | 2019-12-06 | 170.00 | 172.91 | 156.44 | 157.99 | 2487500 |
NRL | 2019-12-05 | 162.00 | 164.67 | 161.00 | 164.67 | 685300 |
NRL | 2019-12-04 | 154.47 | 156.83 | 153.00 | 156.83 | 1156800 |
NRL | 2019-12-03 | 144.97 | 149.38 | 140.00 | 149.38 | 1078700 |
NRL | 2019-12-02 | 142.27 | 142.27 | 137.00 | 142.27 | 1235900 |
NRL | 2019-11-29 | 133.39 | 135.50 | 132.50 | 135.50 | 802900 |
NRL | 2019-11-28 | 124.00 | 129.05 | 124.00 | 129.05 | 749600 |
NRL | 2019-11-27 | 123.00 | 124.88 | 120.94 | 122.91 | 524900 |
NRL | 2019-11-26 | 125.19 | 129.00 | 119.00 | 120.84 | 1315900 |
NRL | 2019-11-25 | 122.50 | 124.69 | 121.01 | 124.08 | 548200 |
NRL | 2019-11-22 | 119.50 | 123.00 | 118.95 | 122.44 | 260200 |
NRL | 2019-11-21 | 126.00 | 128.00 | 120.13 | 120.13 | 422400 |
NRL | 2019-11-20 | 125.75 | 128.25 | 122.15 | 126.45 | 674600 |
NRL | 2019-11-19 | 127.94 | 128.50 | 124.00 | 124.18 | 484700 |
NRL | 2019-11-18 | 130.00 | 132.16 | 127.00 | 127.77 | 732400 |
NRL | 2019-11-15 | 124.50 | 129.25 | 122.15 | 128.66 | 1129700 |
NRL | 2019-11-14 | 126.00 | 127.19 | 123.80 | 124.43 | 542400 |
NRL | 2019-11-13 | 126.50 | 128.39 | 123.05 | 125.41 | 674800 |
NRL | 2019-11-12 | 124.15 | 129.44 | 122.09 | 127.48 | 1455700 |
NRL | 2019-11-11 | 120.75 | 124.19 | 120.00 | 123.54 | 635400 |
NRL | 2019-11-08 | 121.80 | 122.50 | 118.00 | 119.05 | 536200 |
NRL | 2019-11-07 | 128.10 | 128.10 | 120.66 | 120.81 | 972500 |
NRL | 2019-11-06 | 126.48 | 127.77 | 124.80 | 127.01 | 1363800 |
NRL | 2019-11-05 | 116.00 | 121.69 | 115.09 | 121.69 | 908900 |
NRL | 2019-11-04 | 114.91 | 117.98 | 114.91 | 115.91 | 338300 |
NRL | 2019-11-01 | 117.25 | 117.25 | 114.40 | 114.91 | 190500 |
NRL | 2019-10-31 | 114.40 | 117.48 | 114.30 | 116.79 | 453000 |
NRL | 2019-10-30 | 114.98 | 116.59 | 112.51 | 113.48 | 413000 |
NRL | 2019-10-29 | 111.91 | 115.59 | 110.01 | 114.30 | 489400 |
NRL | 2019-10-28 | 106.51 | 111.77 | 105.98 | 111.75 | 504800 |
NRL | 2019-10-25 | 109.00 | 109.51 | 106.00 | 106.45 | 160400 |
NRL | 2019-10-24 | 107.50 | 110.01 | 107.50 | 108.33 | 297000 |
NRL | 2019-10-23 | 104.50 | 109.94 | 104.50 | 107.48 | 332700 |
NRL | 2019-10-22 | 104.38 | 106.25 | 103.00 | 105.13 | 175900 |
NRL | 2019-10-21 | 108.26 | 111.00 | 104.44 | 104.44 | 357500 |
NRL | 2019-10-18 | 110.01 | 112.23 | 109.20 | 109.93 | 370100 |
NRL | 2019-10-17 | 112.09 | 112.87 | 109.00 | 109.76 | 243800 |
NRL | 2019-10-16 | 111.00 | 115.09 | 110.50 | 112.08 | 543900 |
NRL | 2019-10-15 | 115.00 | 116.38 | 108.50 | 111.83 | 1393500 |
NRL | 2019-10-14 | 118.69 | 119.48 | 113.19 | 113.90 | 325500 |
NRL | 2019-10-11 | 123.30 | 126.44 | 117.09 | 118.66 | 841600 |
NRL | 2019-10-10 | 116.51 | 122.05 | 116.26 | 121.51 | 887300 |
NRL | 2019-10-09 | 117.19 | 118.48 | 115.84 | 116.25 | 367500 |
NRL | 2019-10-08 | 123.66 | 124.87 | 117.52 | 118.09 | 833100 |
NRL | 2019-10-07 | 121.77 | 126.66 | 121.77 | 123.66 | 914800 |
NRL | 2019-10-04 | 120.90 | 122.83 | 118.51 | 121.77 | 690300 |
NRL | 2019-10-03 | 116.94 | 121.98 | 115.59 | 120.29 | 2031600 |
NRL | 2019-10-02 | 114.50 | 117.90 | 112.50 | 116.48 | 1120100 |
NRL | 2019-10-01 | 115.00 | 118.37 | 113.80 | 114.55 | 1650600 |
NRL | 2019-09-30 | 114.51 | 116.80 | 114.00 | 114.55 | 836900 |
NRL | 2019-09-27 | 109.09 | 113.86 | 108.50 | 113.44 | 1795800 |
NRL | 2019-09-26 | 110.00 | 111.11 | 107.66 | 108.45 | 620600 |
NRL | 2019-09-25 | 112.37 | 113.98 | 107.55 | 108.55 | 1085100 |
NRL | 2019-09-24 | 109.00 | 113.48 | 107.11 | 112.44 | 1351000 |
NRL | 2019-09-23 | 115.73 | 119.23 | 110.19 | 110.51 | 1505200 |
NRL | 2019-09-20 | 115.01 | 118.48 | 113.51 | 116.00 | 937100 |
NRL | 2019-09-19 | 107.69 | 113.09 | 106.00 | 113.09 | 1033400 |
NRL | 2019-09-18 | 107.00 | 111.43 | 106.69 | 107.72 | 976700 |
NRL | 2019-09-17 | 103.50 | 107.70 | 102.00 | 106.12 | 791300 |
NRL | 2019-09-16 | 98.94 | 102.62 | 95.61 | 102.58 | 486100 |
NRL | 2019-09-13 | 94.94 | 100.04 | 94.51 | 97.75 | 649700 |
NRL | 2019-09-12 | 91.44 | 95.30 | 90.20 | 95.27 | 401400 |
NRL | 2019-09-11 | 95.00 | 95.48 | 90.08 | 90.77 | 279000 |
NRL | 2019-09-06 | 91.12 | 95.48 | 91.12 | 94.81 | 92900 |
NRL | 2019-09-05 | 95.50 | 97.50 | 92.05 | 92.54 | 329700 |
NRL | 2019-09-04 | 87.30 | 93.83 | 87.00 | 93.83 | 238100 |
NRL | 2019-09-03 | 94.00 | 95.00 | 89.18 | 89.37 | 184300 |
NRL | 2019-09-02 | 95.55 | 96.90 | 90.00 | 93.87 | 260000 |
NRL | 2019-08-30 | 96.00 | 99.76 | 92.48 | 92.48 | 526300 |
NRL | 2019-08-29 | 102.33 | 106.90 | 97.23 | 97.34 | 829800 |
NRL | 2019-08-28 | 97.73 | 102.51 | 97.50 | 102.33 | 756500 |
NRL | 2019-08-27 | 95.00 | 99.40 | 93.59 | 97.63 | 326900 |
NRL | 2019-08-26 | 100.91 | 102.98 | 97.19 | 97.19 | 253000 |
NRL | 2019-08-23 | 99.98 | 102.38 | 98.50 | 102.30 | 526300 |
NRL | 2019-08-22 | 94.94 | 97.51 | 93.75 | 97.51 | 174100 |
NRL | 2019-08-21 | 89.98 | 93.55 | 88.00 | 92.87 | 210400 |
NRL | 2019-08-20 | 87.30 | 90.80 | 87.30 | 89.70 | 159700 |
NRL | 2019-08-19 | 81.09 | 87.26 | 81.09 | 87.26 | 111100 |
NRL | 2019-08-16 | 87.00 | 87.50 | 82.05 | 83.12 | 69400 |
NRL | 2019-08-09 | 85.98 | 87.50 | 84.05 | 86.25 | 197700 |
NRL | 2019-08-08 | 80.50 | 85.38 | 80.50 | 84.94 | 237300 |
NRL | 2019-08-07 | 81.06 | 83.00 | 81.00 | 81.33 | 73200 |
NRL | 2019-08-06 | 82.00 | 84.19 | 81.00 | 81.97 | 147800 |
NRL | 2019-08-05 | 80.05 | 83.80 | 79.50 | 82.01 | 212700 |
NRL | 2019-08-02 | 81.59 | 83.00 | 80.02 | 82.05 | 100900 |
NRL | 2019-08-01 | 85.25 | 87.65 | 81.00 | 82.59 | 424800 |
NRL | 2019-07-31 | 77.11 | 83.48 | 77.00 | 83.48 | 324700 |
NRL | 2019-07-30 | 80.84 | 81.00 | 79.51 | 79.51 | 249800 |
NRL | 2019-07-29 | 85.90 | 86.48 | 83.69 | 83.69 | 90100 |
NRL | 2019-07-26 | 92.50 | 92.50 | 88.08 | 88.08 | 210600 |
NRL | 2019-07-25 | 93.25 | 93.50 | 91.00 | 92.72 | 68800 |
NRL | 2019-07-24 | 95.59 | 96.98 | 93.02 | 93.93 | 190400 |
NRL | 2019-07-23 | 94.00 | 95.65 | 92.00 | 95.02 | 70500 |
NRL | 2019-07-22 | 95.98 | 95.98 | 92.51 | 93.31 | 85500 |
NRL | 2019-07-19 | 96.00 | 96.00 | 93.08 | 94.87 | 383800 |
NRL | 2019-07-18 | 102.98 | 105.00 | 97.97 | 97.97 | 106300 |
NRL | 2019-07-17 | 103.80 | 106.44 | 101.12 | 103.12 | 136400 |
NRL | 2019-07-16 | 96.86 | 103.50 | 94.26 | 101.97 | 232700 |
NRL | 2019-07-15 | 101.00 | 102.50 | 98.79 | 98.79 | 88300 |
NRL | 2019-07-12 | 108.01 | 108.50 | 103.62 | 103.98 | 72300 |
NRL | 2019-07-11 | 108.34 | 109.98 | 108.00 | 108.79 | 43600 |
NRL | 2019-07-10 | 109.55 | 110.50 | 108.02 | 108.33 | 60900 |
NRL | 2019-07-09 | 108.09 | 111.98 | 107.65 | 110.19 | 170300 |
NRL | 2019-07-08 | 115.09 | 115.09 | 109.66 | 109.66 | 258900 |
NRL | 2019-07-05 | 117.50 | 119.80 | 114.93 | 115.44 | 131600 |
NRL | 2019-07-04 | 129.99 | 129.99 | 120.44 | 120.97 | 416500 |
NRL | 2019-07-03 | 121.98 | 126.77 | 121.80 | 126.77 | 246800 |
NRL | 2019-07-02 | 115.86 | 121.04 | 113.30 | 120.75 | 202700 |
NRL | 2019-07-01 | 115.98 | 117.50 | 115.00 | 115.27 | 141000 |
NRL | 2019-06-28 | 107.90 | 115.18 | 106.09 | 113.47 | 463000 |
NRL | 2019-06-27 | 108.00 | 111.80 | 106.19 | 109.69 | 485200 |
NRL | 2019-06-26 | 111.98 | 114.90 | 105.91 | 106.98 | 326100 |
NRL | 2019-06-25 | 115.09 | 115.98 | 111.48 | 111.48 | 226300 |
NRL | 2019-06-24 | 123.55 | 124.00 | 117.33 | 117.33 | 84800 |
NRL | 2019-06-21 | 127.00 | 127.98 | 122.65 | 123.51 | 140500 |
NRL | 2019-06-20 | 126.40 | 132.00 | 125.50 | 127.43 | 628500 |
NRL | 2019-06-19 | 135.50 | 136.00 | 130.77 | 130.77 | 200700 |
NRL | 2019-06-18 | 143.00 | 144.00 | 137.00 | 137.64 | 108600 |
NRL | 2019-06-17 | 149.97 | 151.00 | 143.77 | 144.21 | 136400 |
NRL | 2019-06-14 | 155.00 | 155.00 | 147.52 | 151.33 | 1057100 |
NRL | 2019-06-13 | 150.38 | 157.00 | 150.00 | 155.16 | 1714700 |
NRL | 2019-06-12 | 149.89 | 153.00 | 148.19 | 150.28 | 310600 |
NRL | 2019-06-11 | 142.00 | 151.00 | 142.00 | 149.85 | 124300 |
NRL | 2019-06-10 | 148.50 | 151.50 | 147.39 | 147.39 | 120000 |
NRL | 2019-06-03 | 164.00 | 164.00 | 152.00 | 155.14 | 81300 |
NRL | 2019-05-30 | 158.60 | 160.99 | 155.00 | 159.03 | 119700 |
NRL | 2019-05-29 | 149.97 | 153.53 | 149.97 | 153.53 | 117500 |
NRL | 2019-05-28 | 154.97 | 155.00 | 145.00 | 146.22 | 170300 |
NRL | 2019-05-27 | 146.00 | 151.38 | 145.00 | 151.38 | 155100 |
NRL | 2019-05-24 | 138.00 | 144.17 | 137.00 | 144.17 | 86600 |
NRL | 2019-05-23 | 136.00 | 137.32 | 134.49 | 137.32 | 101000 |
NRL | 2019-05-22 | 128.89 | 130.78 | 127.19 | 130.78 | 42100 |
NRL | 2019-05-21 | 118.00 | 124.97 | 118.00 | 124.56 | 85500 |
NRL | 2019-05-20 | 117.75 | 119.34 | 110.00 | 119.01 | 59600 |
NRL | 2019-05-17 | 114.59 | 116.09 | 113.66 | 113.66 | 35300 |
NRL | 2019-05-16 | 126.69 | 126.69 | 119.22 | 119.65 | 83500 |
NRL | 2019-05-15 | 124.98 | 128.07 | 124.00 | 125.48 | 48900 |
NRL | 2019-05-14 | 125.11 | 128.10 | 121.50 | 121.98 | 60000 |
NRL | 2019-05-13 | 134.50 | 135.92 | 124.69 | 124.72 | 81300 |
NRL | 2019-05-10 | 136.00 | 136.00 | 130.39 | 131.25 | 42400 |
NRL | 2019-05-09 | 135.00 | 140.00 | 132.50 | 137.22 | 39000 |
NRL | 2019-05-08 | 142.50 | 142.50 | 134.30 | 135.58 | 202900 |
NRL | 2019-05-07 | 149.00 | 149.00 | 141.00 | 141.36 | 29800 |
NRL | 2019-05-06 | 148.00 | 150.00 | 147.02 | 147.67 | 17100 |
NRL | 2019-05-03 | 155.00 | 155.00 | 147.00 | 147.71 | 69400 |
NRL | 2019-05-02 | 157.30 | 157.30 | 153.00 | 154.25 | 40200 |
NRL | 2019-04-30 | 161.11 | 161.72 | 157.00 | 157.30 | 68000 |
NRL | 2019-04-29 | 163.10 | 168.00 | 161.00 | 162.50 | 296300 |
NRL | 2019-04-26 | 159.00 | 164.49 | 157.50 | 162.19 | 556500 |
NRL | 2019-04-25 | 157.05 | 161.00 | 157.05 | 158.41 | 56600 |
NRL | 2019-04-24 | 161.00 | 162.50 | 155.00 | 156.75 | 52600 |
NRL | 2019-04-23 | 165.00 | 167.00 | 159.50 | 160.05 | 88900 |
NRL | 2019-04-22 | 166.89 | 170.00 | 163.00 | 164.53 | 270900 |
NRL | 2019-04-19 | 162.99 | 168.69 | 161.60 | 164.77 | 322800 |
NRL | 2019-04-18 | 161.02 | 164.00 | 159.00 | 161.66 | 208800 |
NRL | 2019-04-17 | 157.89 | 163.77 | 155.50 | 160.80 | 328800 |
NRL | 2019-04-16 | 155.55 | 159.69 | 153.19 | 157.11 | 444400 |
NRL | 2019-04-15 | 151.47 | 156.78 | 147.50 | 155.19 | 568100 |
NRL | 2019-04-12 | 143.85 | 149.88 | 143.00 | 149.33 | 239800 |
NRL | 2019-04-11 | 142.50 | 147.00 | 139.02 | 142.92 | 182100 |
NRL | 2019-04-10 | 147.25 | 153.10 | 142.30 | 142.75 | 186000 |
NRL | 2019-04-09 | 147.38 | 153.39 | 145.00 | 149.77 | 210700 |
NRL | 2019-04-08 | 154.03 | 155.00 | 148.39 | 148.97 | 130500 |
NRL | 2019-04-05 | 153.50 | 159.77 | 152.50 | 155.50 | 202600 |
NRL | 2019-04-04 | 158.11 | 159.78 | 153.00 | 153.55 | 173400 |
NRL | 2019-04-03 | 163.19 | 163.69 | 156.50 | 159.78 | 252600 |
NRL | 2019-04-02 | 170.00 | 171.00 | 162.13 | 163.11 | 210500 |
NRL | 2019-04-01 | 168.10 | 172.99 | 165.00 | 170.66 | 283900 |
NRL | 2019-03-29 | 166.99 | 171.00 | 166.61 | 168.25 | 127500 |
NRL | 2019-03-28 | 175.00 | 177.24 | 164.25 | 166.30 | 544700 |
NRL | 2019-03-27 | 164.30 | 170.05 | 162.05 | 170.05 | 357500 |
NRL | 2019-03-26 | 162.00 | 163.50 | 159.10 | 161.97 | 182700 |
NRL | 2019-03-25 | 166.00 | 167.69 | 161.00 | 162.38 | 324400 |
NRL | 2019-03-22 | 157.00 | 164.47 | 157.00 | 163.24 | 592900 |
NRL | 2019-03-21 | 161.00 | 163.00 | 153.71 | 156.63 | 814200 |
NRL | 2019-03-20 | 168.44 | 168.44 | 160.83 | 161.27 | 1001800 |
NRL | 2019-03-19 | 170.00 | 175.89 | 166.21 | 169.30 | 851600 |
NRL | 2019-03-18 | 174.00 | 174.00 | 163.25 | 168.22 | 915600 |
NRL | 2019-03-15 | 179.00 | 179.55 | 170.64 | 170.64 | 116600 |
NRL | 2019-03-14 | 187.00 | 187.00 | 178.30 | 179.63 | 147400 |
NRL | 2019-03-13 | 187.50 | 192.00 | 184.30 | 185.49 | 52400 |
NRL | 2019-03-12 | 187.50 | 187.50 | 184.10 | 184.75 | 65900 |
NRL | 2019-03-11 | 191.94 | 191.94 | 187.00 | 187.83 | 29900 |
NRL | 2019-03-08 | 195.00 | 195.00 | 188.30 | 189.19 | 228000 |
NRL | 2019-03-07 | 200.50 | 201.00 | 196.00 | 196.86 | 188600 |
NRL | 2019-03-06 | 201.85 | 202.00 | 198.00 | 198.91 | 35200 |
NRL | 2019-03-05 | 198.00 | 203.89 | 197.00 | 198.77 | 243600 |
NRL | 2019-03-04 | 200.97 | 201.94 | 197.00 | 198.25 | 108000 |
NRL | 2019-03-01 | 200.00 | 202.89 | 197.97 | 198.30 | 212900 |
NRL | 2019-02-28 | 199.99 | 201.00 | 195.50 | 199.44 | 47300 |
NRL | 2019-02-27 | 201.92 | 203.00 | 192.17 | 197.21 | 42100 |
NRL | 2019-02-26 | 208.50 | 208.50 | 201.77 | 202.28 | 48100 |
NRL | 2019-02-25 | 210.10 | 217.89 | 210.10 | 212.38 | 20600 |
NRL | 2019-02-22 | 205.60 | 215.88 | 205.60 | 213.03 | 137700 |
NRL | 2019-02-21 | 208.00 | 208.89 | 205.00 | 205.60 | 5600 |
NRL | 2019-02-20 | 210.05 | 210.50 | 202.00 | 208.52 | 26400 |
NRL | 2019-02-19 | 206.50 | 210.00 | 205.00 | 205.75 | 17000 |
NRL | 2019-02-18 | 218.00 | 218.99 | 208.00 | 209.00 | 33700 |
NRL | 2019-02-15 | 221.19 | 225.00 | 213.50 | 215.02 | 85000 |
NRL | 2019-02-14 | 230.00 | 230.00 | 222.00 | 223.89 | 64000 |
NRL | 2019-02-13 | 232.80 | 235.94 | 228.50 | 229.13 | 45300 |
NRL | 2019-02-12 | 232.10 | 232.89 | 228.05 | 229.99 | 23200 |
NRL | 2019-02-11 | 237.10 | 237.10 | 228.00 | 232.25 | 44600 |
NRL | 2019-02-08 | 242.30 | 243.00 | 235.00 | 236.19 | 92100 |
NRL | 2019-02-07 | 245.50 | 247.44 | 239.39 | 241.41 | 90900 |
NRL | 2019-02-06 | 244.00 | 247.00 | 242.00 | 243.64 | 38000 |
NRL | 2019-02-04 | 245.89 | 248.00 | 243.05 | 244.52 | 44000 |
NRL | 2019-02-01 | 245.00 | 246.50 | 243.00 | 243.42 | 33400 |
NRL | 2019-01-31 | 244.00 | 249.38 | 241.00 | 245.05 | 74800 |
NRL | 2019-01-30 | 246.47 | 247.00 | 240.00 | 243.50 | 43800 |
NRL | 2019-01-29 | 245.00 | 251.39 | 243.10 | 244.11 | 99200 |
NRL | 2019-01-28 | 233.80 | 241.61 | 232.00 | 241.61 | 51100 |
NRL | 2019-01-25 | 230.00 | 231.00 | 229.00 | 230.11 | 5700 |
NRL | 2019-01-24 | 231.89 | 237.50 | 228.19 | 232.96 | 48100 |
NRL | 2019-01-23 | 232.91 | 233.00 | 227.00 | 227.13 | 22900 |
NRL | 2019-01-22 | 222.94 | 234.00 | 218.50 | 232.91 | 82800 |
NRL | 2019-01-21 | 244.28 | 245.00 | 230.00 | 230.00 | 116300 |
NRL | 2019-01-18 | 244.00 | 244.10 | 242.00 | 242.11 | 14800 |
NRL | 2019-01-17 | 243.00 | 249.00 | 241.05 | 245.75 | 13300 |
NRL | 2019-01-16 | 245.50 | 247.50 | 241.50 | 242.36 | 31800 |
NRL | 2019-01-15 | 252.02 | 254.13 | 246.00 | 247.44 | 58300 |
NRL | 2019-01-14 | 255.89 | 256.00 | 252.00 | 253.42 | 46800 |
NRL | 2019-01-11 | 253.00 | 257.00 | 251.00 | 251.75 | 81600 |
NRL | 2019-01-10 | 258.00 | 260.00 | 252.00 | 252.77 | 78700 |
NRL | 2019-01-09 | 267.10 | 270.89 | 258.50 | 260.82 | 170200 |
NRL | 2019-01-08 | 260.67 | 277.64 | 259.00 | 268.82 | 389100 |
NRL | 2019-01-07 | 267.79 | 269.75 | 262.01 | 264.45 | 78400 |
NRL | 2019-01-04 | 261.00 | 268.00 | 260.50 | 262.23 | 10400 |
NRL | 2019-01-03 | 264.00 | 270.00 | 260.01 | 261.41 | 84700 |
NRL | 2019-01-02 | 279.50 | 279.50 | 266.00 | 267.45 | 27600 |
NRL | 2019-01-01 | 289.00 | 289.10 | 277.20 | 279.47 | 21200 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00